Bygg Partner i Dalarna Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	85.100	86.200	84.000	86.200	60.002	7,091
2022-01-11	85.500	87.500	83.900	85.000	59.167	20,551
2022-01-10	86.700	88.800	85.400	85.500	59.515	14,845
2022-01-07	89.000	90.400	86.700	86.700	60.350	13,101
2022-01-05	89.900	91.000	89.900	90.500	62.995	4,218
2022-01-04	91.000	92.000	89.000	89.900	62.578	12,276
2022-01-03	88.000	91.000	87.600	91.000	63.343	17,923
2021-12-30	88.400	88.700	86.700	88.000	61.255	9,226
2021-12-29	87.000	90.800	86.200	87.800	61.116	29,676
2021-12-28	86.000	87.900	85.000	87.000	60.559	22,388
2021-12-27	85.500	86.000	82.900	86.000	59.863	49,254
2021-12-23	86.500	86.500	84.200	85.500	59.515	20,025
2021-12-22	85.800	86.000	84.500	85.200	59.306	7,958
2021-12-21	86.600	86.600	85.500	86.000	59.863	7,125
2021-12-20	86.500	87.500	85.000	86.600	60.281	10,197
2021-12-17	84.500	87.100	84.400	86.300	60.072	13,134
2021-12-16	85.000	86.700	84.800	85.600	59.585	12,015
2021-12-15	84.800	86.500	84.800	85.000	59.167	7,008
2021-12-14	86.800	88.600	84.400	84.700	58.958	17,337
2021-12-13	84.500	87.600	84.500	86.800	60.420	18,097
2021-12-10	84.000	86.400	82.100	84.000	58.471	27,071
2021-12-09	88.000	89.500	84.000	84.000	58.471	26,418
2021-12-08	89.800	89.800	86.500	86.500	60.211	13,629
2021-12-07	86.600	90.000	86.600	87.800	61.116	21,848
2021-12-06	88.100	91.900	85.000	86.600	60.281	24,871
2021-12-03	90.000	90.900	88.000	88.000	61.255	7,664
2021-12-02	90.600	90.600	88.800	90.000	62.647	4,919
2021-12-01	86.200	90.600	86.200	90.600	63.065	10,694
2021-11-30	89.000	89.000	85.000	86.000	59.863	42,399
2021-11-29	90.300	91.600	87.000	89.000	61.951	37,135
2021-11-26	93.000	93.600	90.100	90.300	62.856	29,482
2021-11-25	94.000	96.000	92.500	93.000	64.736	15,502
2021-11-24	95.000	95.100	93.000	93.300	64.944	25,456
2021-11-23	95.200	96.000	94.000	94.500	65.780	25,532
2021-11-22	93.800	95.900	93.000	94.700	65.919	87,359
2021-11-19	92.500	93.000	88.000	89.600	62.369	20,933
2021-11-18	93.200	94.500	91.900	92.500	64.388	12,503
2021-11-17	97.000	97.000	91.600	92.500	64.388	55,169
2021-11-16	95.000	96.500	93.200	96.500	67.172	15,157
2021-11-15	97.000	97.000	93.300	95.200	66.267	29,290
2021-11-12	96.800	97.000	96.300	96.300	67.033	15,491
2021-11-11	94.400	96.200	93.500	96.200	66.963	20,359
2021-11-10	93.600	94.000	92.600	94.000	65.432	20,630
2021-11-09	92.500	94.000	91.400	93.600	65.153	25,623
2021-11-08	91.300	93.100	90.000	92.500	64.388	27,920
2021-11-05	89.300	90.600	88.500	88.800	61.812	2,101
2021-11-04	87.700	90.000	87.600	89.300	62.160	9,204
2021-11-03	86.100	88.900	86.100	87.500	60.907	3,536
2021-11-02	88.900	89.300	87.100	87.500	60.907	11,924
2021-11-01	85.200	88.900	84.100	88.900	61.882	25,955
2021-10-29	83.500	86.300	83.500	85.200	59.306	9,826
2021-10-28	85.000	85.000	83.000	83.500	58.123	14,792
2021-10-27	84.100	85.500	84.100	84.100	58.541	3,477
2021-10-26	84.000	84.800	82.800	84.100	58.541	6,944
2021-10-25	84.200	84.400	82.000	83.300	57.984	14,286
2021-10-22	84.500	86.200	84.000	84.400	58.749	7,173
2021-10-21	85.400	86.700	84.500	84.500	58.819	4,965

← NewerPage 21 of 21 · 1,257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.7500 SEK
2025-05-13	0.5000 SEK
2022-05-19	3.7500 SEK
2021-05-19	3.5000 SEK
2020-10-23	3.2500 SEK
2019-05-09	2.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.